Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 20.42 | 20.95 | 20.05 | 20.12 | 172,923 | -0.43(-2.09%) |
Dec 30, 2021 | 19.58 | 21.49 | 19.56 | 20.55 | 174,183 | +0.81(+4.10%) |
Dec 29, 2021 | 20.06 | 20.28 | 19.37 | 19.74 | 201,363 | -0.40(-1.99%) |
Dec 28, 2021 | 21.49 | 21.49 | 20.12 | 20.14 | 151,897 | -1.26(-5.89%) |
Dec 27, 2021 | 21.48 | 22.00 | 21.07 | 21.40 | 177,116 | +0.13(+0.61%) |
Dec 23, 2021 | 21.08 | 21.66 | 20.87 | 21.27 | 121,410 | +0.20(+0.95%) |
Dec 22, 2021 | 20.53 | 21.34 | 20.15 | 21.07 | 191,112 | +0.67(+3.28%) |
Dec 21, 2021 | 19.88 | 20.61 | 19.63 | 20.40 | 175,015 | +0.84(+4.29%) |
Dec 20, 2021 | 19.37 | 19.83 | 18.88 | 19.56 | 196,320 | -0.56(-2.78%) |
Dec 17, 2021 | 19.34 | 20.41 | 18.90 | 20.12 | 284,638 | +0.49(+2.50%) |
Dec 16, 2021 | 21.13 | 21.13 | 19.35 | 19.63 | 340,718 | -1.19(-5.72%) |
Dec 15, 2021 | 19.80 | 20.89 | 18.73 | 20.82 | 360,424 | +1.21(+6.17%) |
Dec 14, 2021 | 19.28 | 20.00 | 19.18 | 19.61 | 535,896 | -0.71(-3.49%) |
Dec 13, 2021 | 20.40 | 21.50 | 19.81 | 20.32 | 250,027 | -0.78(-3.70%) |
Dec 10, 2021 | 21.60 | 21.60 | 20.62 | 21.10 | 384,029 | -0.29(-1.36%) |
Dec 09, 2021 | 21.71 | 22.07 | 21.07 | 21.39 | 209,523 | -0.57(-2.60%) |
Dec 08, 2021 | 21.36 | 22.17 | 20.84 | 21.96 | 171,378 | +0.48(+2.23%) |
Dec 07, 2021 | 20.96 | 22.34 | 20.93 | 21.48 | 259,287 | +1.28(+6.34%) |
Dec 06, 2021 | 20.41 | 20.49 | 18.60 | 20.20 | 323,167 | -0.15(-0.74%) |
Dec 03, 2021 | 22.12 | 22.32 | 19.96 | 20.35 | 463,045 | -1.28(-5.92%) |
Dec 02, 2021 | 23.03 | 23.47 | 20.76 | 21.63 | 508,841 | -1.45(-6.28%) |
Dec 01, 2021 | 24.24 | 25.59 | 23.06 | 23.08 | 335,221 | -1.01(-4.19%) |
Nov 30, 2021 | 23.00 | 24.17 | 23.00 | 24.09 | 279,534 | +0.85(+3.66%) |
Nov 29, 2021 | 23.97 | 24.49 | 22.86 | 23.24 | 330,831 | +0.11(+0.48%) |
Nov 26, 2021 | 23.16 | 23.49 | 22.02 | 23.13 | 251,135 | -0.99(-4.10%) |
Nov 24, 2021 | 22.96 | 24.72 | 22.51 | 24.12 | 212,023 | +0.70(+2.99%) |
Nov 23, 2021 | 25.50 | 25.94 | 22.77 | 23.42 | 604,325 | -2.17(-8.48%) |
Nov 22, 2021 | 28.57 | 29.01 | 25.55 | 25.59 | 428,617 | -2.71(-9.58%) |
Nov 19, 2021 | 27.93 | 29.05 | 27.85 | 28.30 | 233,834 | +0.43(+1.54%) |
Nov 18, 2021 | 29.04 | 27.97 | 27.67 | 27.87 | 318,955 | -0.90(-3.13%) |
Nov 17, 2021 | 30.39 | 30.96 | 28.67 | 28.77 | 276,203 | -1.74(-5.70%) |
Nov 16, 2021 | 30.74 | 31.10 | 29.38 | 30.51 | 475,376 | -0.55(-1.77%) |
Nov 15, 2021 | 31.95 | 33.13 | 30.13 | 31.06 | 389,495 | -0.71(-2.23%) |
Nov 12, 2021 | 29.70 | 33.06 | 29.58 | 31.77 | 531,126 | +2.19(+7.40%) |
Nov 11, 2021 | 28.50 | 30.21 | 28.50 | 29.58 | 368,322 | +1.61(+5.76%) |
Nov 10, 2021 | 29.93 | 27.97 | 426,643 | -1.79(-6.01%) | ||
Nov 09, 2021 | 28.36 | 30.58 | 27.17 | 29.76 | 1,058,610 | +1.65(+5.87%) |
Nov 08, 2021 | 28.79 | 29.92 | 27.28 | 28.11 | 529,821 | -0.15(-0.53%) |
Nov 05, 2021 | 25.31 | 29.50 | 25.30 | 28.26 | 1,120,791 | +3.24(+12.95%) |
Nov 04, 2021 | 23.65 | 25.29 | 23.18 | 25.02 | 424,576 | +1.40(+5.93%) |
Nov 03, 2021 | 22.39 | 23.93 | 21.99 | 23.62 | 336,935 | +1.31(+5.87%) |
Nov 02, 2021 | 22.08 | 22.48 | 21.18 | 22.31 | 237,022 | +0.13(+0.59%) |
Nov 01, 2021 | 21.60 | 23.23 | 22.00 | 22.18 | 396,774 | +0.57(+2.64%) |
Oct 29, 2021 | 23.10 | 23.31 | 21.30 | 21.61 | 438,481 | -1.32(-5.76%) |
Oct 28, 2021 | 21.95 | 22.93 | 312,262 | +1.23(+5.67%) | ||
Oct 27, 2021 | 23.04 | 23.13 | 21.45 | 21.70 | 384,388 | -1.51(-6.51%) |
Oct 26, 2021 | 24.80 | 23.12 | 23.21 | 300,682 | -1.32(-5.38%) | |
Oct 25, 2021 | 23.80 | 24.73 | 23.63 | 24.53 | 244,521 | +0.84(+3.55%) |
Oct 22, 2021 | 24.72 | 24.91 | 23.40 | 23.69 | 210,147 | -1.11(-4.48%) |
Oct 21, 2021 | 24.72 | 25.35 | 24.21 | 24.80 | 155,407 | +0.11(+0.45%) |
Oct 20, 2021 | 24.92 | 25.09 | 24.15 | 24.69 | 173,896 | -0.22(-0.88%) |
Oct 19, 2021 | 24.64 | 25.46 | 24.30 | 24.91 | 283,874 | +0.66(+2.72%) |
Oct 18, 2021 | 23.77 | 24.68 | 23.60 | 24.25 | 186,082 | +0.43(+1.81%) |
Oct 15, 2021 | 24.65 | 24.65 | 23.52 | 23.82 | 188,494 | -0.45(-1.85%) |
Oct 14, 2021 | 23.66 | 24.57 | 23.38 | 24.27 | 250,317 | +1.04(+4.48%) |
Oct 13, 2021 | 23.38 | 24.20 | 23.00 | 23.23 | 237,186 | +0.11(+0.48%) |
Oct 12, 2021 | 22.25 | 23.14 | 22.03 | 23.12 | 211,605 | +1.07(+4.85%) |
Oct 11, 2021 | 21.44 | 22.61 | 21.29 | 22.05 | 142,520 | +0.52(+2.42%) |
Oct 08, 2021 | 22.82 | 22.89 | 21.36 | 21.53 | 247,916 | -1.23(-5.40%) |
Oct 07, 2021 | 22.91 | 23.89 | 22.66 | 22.76 | 374,648 | +0.17(+0.75%) |
Oct 06, 2021 | 22.79 | 23.26 | 22.01 | 22.59 | 210,175 | -0.55(-2.38%) |
Oct 05, 2021 | 22.44 | 23.74 | 21.84 | 23.14 | 244,899 | +0.85(+3.81%) |
Oct 04, 2021 | 23.54 | 23.57 | 22.13 | 22.29 | 309,376 | -1.40(-5.91%) |